Zhejiang Xianju Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.560	12.840	12.530	12.750	11.788	16,773,191
2024-10-23	12.630	12.690	12.510	12.580	11.631	12,634,331
2024-10-22	12.490	12.720	12.410	12.640	11.687	15,057,753
2024-10-21	12.850	12.850	12.470	12.530	11.585	15,952,109
2024-10-18	12.550	12.940	12.490	12.690	11.733	14,452,850
2024-10-17	12.700	12.910	12.480	12.500	11.557	9,940,637
2024-10-16	12.650	13.020	12.470	12.700	11.742	9,738,609
2024-10-15	12.990	12.990	12.650	12.650	11.696	10,145,500
2024-10-14	12.650	13.070	12.410	12.950	11.973	13,071,950
2024-10-11	12.980	13.070	12.400	12.560	11.613	15,219,070
2024-10-10	13.000	13.500	12.750	12.970	11.992	21,138,259
2024-10-09	13.660	13.830	12.860	12.950	11.973	21,246,912
2024-10-08	14.800	14.800	13.100	13.780	12.741	31,642,295
2024-09-30	13.100	13.600	12.780	13.500	12.482	21,555,596
2024-09-27	12.050	12.750	11.910	12.480	11.539	15,963,667
2024-09-26	11.640	11.960	11.460	11.950	11.049	10,835,650
2024-09-25	11.850	11.980	11.610	11.620	10.744	10,117,774
2024-09-24	11.540	11.840	11.350	11.790	10.901	8,919,210
2024-09-23	11.400	11.550	11.330	11.500	10.633	5,318,935
2024-09-20	11.310	11.400	11.230	11.370	10.512	5,024,800
2024-09-19	11.360	11.530	11.030	11.360	10.503	8,936,892
2024-09-18	11.290	11.370	11.020	11.300	10.448	5,378,053
2024-09-13	11.350	11.450	11.220	11.260	10.411	5,093,650
2024-09-12	11.580	11.680	11.310	11.310	10.457	6,438,075
2024-09-11	11.550	11.580	11.450	11.560	10.688	5,539,850
2024-09-10	11.710	11.750	11.420	11.550	10.679	6,335,700
2024-09-09	11.710	11.870	11.640	11.710	10.827	6,223,388
2024-09-06	12.030	12.080	11.690	11.710	10.827	6,062,586
2024-09-05	12.070	12.220	11.900	11.950	11.049	9,792,741
2024-09-04	11.780	12.240	11.720	12.040	11.132	9,686,145
2024-09-03	11.650	12.080	11.560	11.780	10.891	9,856,575
2024-09-02	11.620	11.780	11.430	11.640	10.762	8,875,600
2024-08-30	11.520	11.650	11.300	11.500	10.633	9,802,200
2024-08-29	11.470	11.710	11.440	11.510	10.642	7,971,435
2024-08-28	11.300	11.740	11.300	11.530	10.660	8,909,400
2024-08-27	11.390	11.550	10.950	11.350	10.494	16,963,600
2024-08-26	11.800	11.840	11.480	11.570	10.697	9,201,748
2024-08-23	11.840	11.930	11.660	11.850	10.956	6,984,302
2024-08-22	11.760	11.950	11.740	11.890	10.993	5,480,000
2024-08-21	11.840	12.000	11.730	11.790	10.901	5,897,992
2024-08-20	12.070	12.170	11.790	11.940	11.039	7,340,636
2024-08-19	12.150	12.260	12.030	12.150	11.234	9,439,925
2024-08-16	11.820	12.260	11.670	12.200	11.280	15,375,340
2024-08-15	11.700	11.880	11.590	11.760	10.873	7,066,418
2024-08-14	11.790	11.790	11.570	11.680	10.799	4,524,100
2024-08-13	11.780	11.850	11.620	11.750	10.864	4,792,400
2024-08-12	11.480	11.920	11.480	11.800	10.910	7,067,600
2024-08-09	11.760	11.890	11.470	11.510	10.642	6,899,400
2024-08-08	11.690	11.860	11.630	11.750	10.864	8,524,200
2024-08-07	11.820	11.870	11.510	11.700	10.817	9,486,935
2024-08-06	12.030	12.100	11.730	11.870	10.975	8,257,025
2024-08-05	11.900	12.240	11.850	11.920	11.021	10,404,000
2024-08-02	12.090	12.190	11.900	11.990	11.086	10,106,500
2024-08-01	12.020	12.230	11.900	11.940	11.039	11,853,800
2024-07-31	11.010	12.160	10.960	12.040	11.132	18,156,334
2024-07-30	11.020	11.190	10.960	11.090	10.253	3,502,025
2024-07-29	11.110	11.260	11.020	11.110	10.272	4,766,497
2024-07-26	11.180	11.280	10.980	11.120	10.281	5,278,566
2024-07-25	11.000	11.250	10.950	11.120	10.281	5,539,800
2024-07-24	11.220	11.380	11.000	11.020	10.189	7,894,585

← NewerPage 9 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1000 CNY
2026-05-28	0.2000 CNY
2025-10-22	0.1000 CNY
2025-05-28	0.3000 CNY
2024-06-05	0.3000 CNY
2023-06-02	0.3000 CNY
2022-09-21	1.0779 CNY
2022-06-08	0.1500 CNY
2021-06-04	0.1500 CNY
2020-06-01	0.1000 CNY
2019-05-30	0.0650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.